Canada markets closed

LANXESS Aktiengesellschaft (LXS.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
26.95-0.04 (-0.15%)
At close: 05:32PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.1127.1126.8026.9526.9523
May 02, 202426.6826.9926.6826.9926.99-
Apr 30, 202426.7026.7026.6126.6126.61-
Apr 29, 202425.8726.4925.8726.4926.49-
Apr 26, 202425.9725.9725.7025.7025.70-
Apr 25, 202425.9725.9725.8525.8525.85-
Apr 24, 202427.0927.0925.9625.9625.96-
Apr 23, 202426.5826.7126.5826.7126.71-
Apr 22, 202426.1326.4026.1326.4026.40-
Apr 19, 202426.0526.0525.8825.8825.88-
Apr 18, 202426.4426.5426.4426.5426.54-
Apr 17, 202425.8326.4525.8326.4526.45-
Apr 16, 202426.1726.1725.5725.5725.57-
Apr 15, 202427.6327.6326.6026.6026.60356
Apr 12, 202426.5026.5026.3726.3726.37-
Apr 11, 202426.5526.5526.4426.4426.44-
Apr 10, 202427.2627.2626.5426.5426.54-
Apr 09, 202427.2727.2727.1827.1827.18-
Apr 08, 202427.9927.9927.4627.4627.46-
Apr 05, 202428.1128.1127.9427.9427.94-
Apr 04, 202428.1928.2428.1928.2428.24-
Apr 03, 202426.6927.9126.6927.9127.91-
Apr 02, 202425.0626.4125.0626.4126.41100
Mar 28, 202425.4425.4424.7924.7924.79-
Mar 27, 202425.1625.2425.1625.2425.24-
Mar 26, 202425.2725.2725.2425.2425.24-
Mar 25, 202425.2725.2724.9024.9024.90-
Mar 22, 202425.9625.9625.1325.1325.13-
Mar 21, 202425.7025.7025.7025.7025.70-
Mar 20, 202425.0625.0625.0125.0125.01-
Mar 19, 202425.1625.3525.1625.3525.35-
Mar 18, 202425.0125.1825.0125.1825.18-
Mar 15, 202425.0125.0124.4224.4224.42-
Mar 14, 202424.4324.4324.4324.4324.43-
Mar 13, 202425.2226.1325.2226.1326.13-
Mar 12, 202424.3725.2524.3725.2525.25-
Mar 11, 202424.1724.3824.1724.3824.38-
Mar 08, 202424.1824.3424.1824.3424.34-
Mar 07, 202423.2524.1023.2524.1024.10-
Mar 06, 202423.2723.5323.2723.5323.53-
Mar 05, 202423.0823.0822.8922.8922.89-
Mar 04, 202423.6823.6823.0623.0623.06-
Mar 01, 202423.5923.6823.5923.6823.68-
Feb 29, 202423.6423.6423.3423.3423.34-
Feb 28, 202423.3923.3923.3423.3423.34-
Feb 27, 202423.9124.0623.9124.0624.06-
Feb 26, 202424.3724.3723.8623.8623.86-
Feb 23, 202425.3425.3424.5324.5324.53-
Feb 22, 202425.0525.0524.8124.8124.81-
Feb 21, 202424.4124.7724.4124.7724.77-
Feb 20, 202424.9024.9024.2624.2624.26141
Feb 19, 202424.8724.9324.8724.9324.93-
Feb 16, 202425.0025.0024.9624.9624.96-
Feb 15, 202424.9624.9624.8124.8124.81-
Feb 14, 202424.7924.8224.7924.8224.82-
Feb 13, 202425.4625.4624.9924.9924.99-
Feb 12, 202425.1325.1625.1325.1625.16-
Feb 09, 202425.3325.3325.0525.0525.05-
Feb 08, 202425.5725.5725.1425.1425.14-
Feb 07, 202425.9125.9125.2025.2025.20-
Feb 06, 202425.1325.6025.1325.6025.60-
Feb 05, 202425.0125.1325.0125.1325.13-
Feb 02, 202425.5625.5624.9424.9424.94-
Feb 01, 202424.9624.9624.8424.8424.84-
Jan 31, 202424.9625.0224.9625.0225.02-
Jan 30, 202426.2626.2625.7825.7825.78-
Jan 29, 202426.4126.4126.1626.1626.16-
Jan 26, 202426.0726.0726.0726.0726.07-
Jan 25, 202425.9726.2025.9625.9625.96702
Jan 24, 202426.8126.8126.0126.0126.01-
Jan 23, 202426.6026.6026.3026.3026.30-
Jan 22, 202425.8925.9725.8925.9725.97-
Jan 19, 202426.5826.5825.6025.6025.60-
Jan 18, 202425.5426.2825.5426.2826.28-
Jan 17, 202425.7125.7125.4625.4625.46-
Jan 16, 202426.5926.5925.8125.8125.81-
Jan 15, 202425.9826.5425.9826.5426.5420
Jan 12, 202425.9926.0025.9926.0026.00-
Jan 11, 202426.4126.4126.3026.3026.30-
Jan 10, 202426.2626.2626.2326.2326.23-
Jan 09, 202426.5626.5626.4026.4026.40-
Jan 08, 202427.2827.2826.4926.4926.49-
Jan 05, 202427.2827.2827.1227.1227.12-
Jan 04, 202427.2627.2627.1627.1627.16-
Jan 03, 202428.0428.0426.8726.8726.8720
Jan 02, 202428.7628.7628.3128.3128.31-
Dec 29, 202328.5328.5328.4828.4828.48-
Dec 28, 202328.8628.8628.5728.5728.57-
Dec 27, 202328.3828.6828.3828.6828.6820
Dec 22, 202328.3428.3428.1328.1328.13-
Dec 21, 202328.1828.3628.1828.3628.36-
Dec 20, 202329.0929.0928.8028.8028.80-
Dec 19, 202327.7828.6027.7828.6028.60-
Dec 18, 202327.7928.1927.7928.1928.19-
Dec 15, 202328.8428.8428.3128.3128.31-
Dec 14, 202328.7228.7228.7228.7228.72-
Dec 13, 202326.7727.0626.7727.0627.06-
Dec 12, 202326.5526.5526.2426.2426.24-
Dec 11, 202326.0226.5326.0226.5326.5350
Dec 08, 202325.9126.2025.9126.2026.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...